Johnson Controls International plc (BIT:1JCI)
Italy · Delayed Price · Currency is EUR 137.65
+4.35 (3.26%)
At close: Oct 2, 2026
BIT:1JCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 3.26% | - |
| Oct 1, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 0.34% | - |
| Sep 30, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 1.07% | - |
| Sep 29, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 1.54% | - |
| Sep 28, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -1.11% | - |
| Sep 25, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 2.79% | - |
| Sep 24, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -1.09% | - |
| Sep 23, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 1.62% | - |
| Sep 22, 2026 | 126.25 | 126.25 | 126.25 | 126.70 | 126.70 | 0.08% | 85 |
| Sep 21, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 2.72% | - |
| Sep 18, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.16% | - |
| Sep 17, 2026 | 125.00 | 128.55 | 121.90 | 123.40 | 123.05 | 0.78% | 397 |
| Sep 16, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.11 | 2.00% | 3 |
| Sep 15, 2026 | 123.50 | 123.50 | 123.50 | 120.05 | 119.71 | 1.78% | 50 |
| Sep 14, 2026 | 119.65 | 119.65 | 119.65 | 117.95 | 117.62 | -6.20% | 120 |
| Sep 11, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.40 | 1.29% | - |
| Sep 10, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 123.80 | -0.52% | - |
| Sep 9, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.45 | -0.48% | - |
| Sep 8, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.05 | 3.89% | - |
| Sep 7, 2026 | 125.65 | 125.65 | 125.65 | 120.70 | 120.36 | -2.27% | 39 |
| Sep 4, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.15 | 1.19% | - |
| Sep 3, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 121.71 | 2.31% | - |
| Sep 2, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.96 | 0.04% | - |
| Sep 1, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 118.91 | - | - |
| Aug 31, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 118.91 | -1.16% | - |
| Aug 28, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.31 | -1.71% | - |
| Aug 27, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.40 | -1.21% | - |
| Aug 26, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 123.90 | 1.84% | - |
| Aug 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.66 | 0.58% | - |
| Aug 24, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 120.96 | -1.90% | - |
| Aug 21, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.30 | -0.92% | - |
| Aug 20, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.45 | -1.85% | - |
| Aug 19, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.79 | -1.01% | - |
| Aug 18, 2026 | 129.95 | 129.95 | 129.95 | 128.45 | 128.09 | -3.13% | 24 |
| Aug 17, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.23 | 1.22% | - |
| Aug 14, 2026 | 130.90 | 130.90 | 130.20 | 131.00 | 130.63 | -0.72% | 169 |
| Aug 13, 2026 | 132.55 | 132.55 | 132.55 | 131.95 | 131.58 | -1.09% | 24 |
| Aug 12, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.02 | 0.57% | - |
| Aug 11, 2026 | 132.25 | 132.25 | 132.25 | 132.65 | 132.28 | 0.80% | 28 |
| Aug 10, 2026 | 135.15 | 138.25 | 135.15 | 131.60 | 131.23 | -1.75% | 225 |
| Aug 7, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.57 | 0.07% | - |
| Aug 6, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.47 | 0.19% | - |
| Aug 5, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.22 | 1.64% | - |
| Aug 4, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.08 | 2.98% | - |
| Aug 3, 2026 | 128.50 | 128.50 | 128.50 | 127.65 | 127.29 | 1.11% | 20 |
| Jul 31, 2026 | 128.05 | 128.05 | 128.05 | 126.25 | 125.89 | 1.86% | 7 |
| Jul 30, 2026 | 125.15 | 125.15 | 125.15 | 123.95 | 123.60 | 3.12% | 17 |
| Jul 29, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.86 | -1.39% | - |
| Jul 28, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.56 | -1.77% | - |
| Jul 27, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 123.75 | -1.97% | - |